ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,724.86
      0.00%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. HydraDX (Kraken:HDXUSD)

      6. HydraDX (Kraken:HDXUSD) Historical

      HDXUSD HydraDX

      0.0132
      -0.0001 (-0.75%)
      22:06:39 - Realtime Data

      HDXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.0133 0.00 0.00% 0.0133 0.0137 0.0131 810,267.00
      May 31 2024 0.0133 -0.0004 -2.92% 0.0137 0.0138 0.0131 543,711.00
      May 30 2024 0.0137 0.00 0.00% 0.0137 0.0141 0.0134 417,110.00
      May 29 2024 0.0137 -0.0013 -8.67% 0.015 0.0151 0.0134 792,022.00
      May 28 2024 0.015 -0.0003 -1.96% 0.0153 0.0159 0.015 890,599.00
      May 27 2024 0.0153 0.0003 2.00% 0.015 0.0154 0.0147 919,650.00
      May 26 2024 0.015 0.0011 7.91% 0.0139 0.0161 0.0138 1,040,777.00
      May 25 2024 0.0139 0.0002 1.46% 0.0136 0.0142 0.0131 533,186.00
      May 24 2024 0.0137 0.00 0.00% 0.0137 0.0141 0.0133 492,705.00
      May 23 2024 0.0137 0.00 0.00% 0.0137 0.0143 0.0136 512,908.00
      May 22 2024 0.0137 -0.0004 -2.84% 0.014 0.0144 0.0136 746,868.00
      May 21 2024 0.0141 -0.0013 -8.44% 0.0154 0.0156 0.0141 940,482.00
      May 20 2024 0.0154 0.0007 4.76% 0.0145 0.0156 0.0141 1,087,994.00
      May 19 2024 0.0147 -0.0004 -2.65% 0.0152 0.0153 0.0147 100,056.00
      May 18 2024 0.0151 0.0004 2.72% 0.015 0.0152 0.015 54,322.00
      May 17 2024 0.0147 0.0002 1.38% 0.0147 0.0151 0.0146 573,191.00
      May 16 2024 0.0145 -0.0005 -3.33% 0.0148 0.0148 0.0144 491,958.00
      May 15 2024 0.015 0.00 0.00% 0.015 0.0152 0.0137 1,865,109.00
      May 14 2024 0.015 -0.0008 -5.06% 0.0158 0.0162 0.0147 1,121,439.00
      May 13 2024 0.0158 0.0007 4.64% 0.0156 0.0169 0.0143 510,845.00
      May 12 2024 0.0151 0.0012 8.63% 0.014 0.0161 0.0139 1,809,620.00
      May 11 2024 0.0139 -0.0004 -2.80% 0.0133 0.014 0.0131 565,100.00
      May 10 2024 0.0143 0.0007 5.15% 0.0134 0.0143 0.0134 607,723.00
      May 09 2024 0.0136 -0.0006 -4.23% 0.0148 0.0148 0.0126 1,344,441.00
      May 08 2024 0.0142 -0.0013 -8.39% 0.015 0.0158 0.0138 413,523.00
      May 07 2024 0.0155 -0.0002 -1.27% 0.0155 0.0165 0.0144 908,842.00
      May 06 2024 0.0157 -0.0011 -6.55% 0.0169 0.0169 0.0149 611,580.00
      May 05 2024 0.0168 0.0005 3.07% 0.0168 0.017 0.0149 843,944.00
      May 04 2024 0.0163 0.0017 11.64% 0.0149 0.0163 0.0147 230,321.00
      May 03 2024 0.0146 0.0009 6.57% 0.0136 0.0152 0.0133 427,993.00
      May 02 2024 0.0137 0.0001 0.74% 0.0133 0.0149 0.0126 2,171,680.00
      May 01 2024 0.0136 0.0003 2.26% 0.013 0.016 0.0122 2,370,902.00
      Apr 30 2024 0.0133 -0.0003 -2.21% 0.0136 0.0138 0.0128 247,575.00
      Apr 29 2024 0.0136 -0.0008 -5.56% 0.0144 0.0144 0.0133 90,723.00
      Apr 28 2024 0.0144 0.0004 2.86% 0.014 0.0145 0.0139 54,114.00
      Apr 27 2024 0.014 0.00 0.00% 0.014 0.0141 0.0138 49,858.00
      Apr 26 2024 0.014 -0.0002 -1.41% 0.0145 0.0147 0.0135 190,144.00
      Apr 25 2024 0.0142 0.0006 4.41% 0.0136 0.015 0.0136 310,624.00
      Apr 24 2024 0.0136 -0.0016 -10.53% 0.0154 0.0155 0.0135 388,967.00
      Apr 23 2024 0.0152 -0.0004 -2.56% 0.0152 0.0156 0.015 281,368.00
      Apr 22 2024 0.0156 0.0001 0.65% 0.0155 0.0159 0.0147 319,582.00
      Apr 21 2024 0.0155 -0.0001 -0.64% 0.0157 0.0165 0.0153 113,015.00
      Apr 20 2024 0.0156 0.0014 9.86% 0.0141 0.016 0.0141 246,381.00
      Apr 19 2024 0.0142 -0.0007 -4.70% 0.015 0.015 0.0131 214,075.00
      Apr 18 2024 0.0149 0.0013 9.56% 0.0133 0.0149 0.0129 3,119,460.00
      Apr 17 2024 0.0136 0.0001 0.74% 0.0134 0.0146 0.0129 5,075,802.00
      Apr 16 2024 0.0135 -0.001 -6.90% 0.0143 0.0147 0.0134 1,561,812.00
      Apr 15 2024 0.0145 -0.0008 -5.23% 0.0151 0.017 0.0139 1,129,724.00
      Apr 14 2024 0.0153 0.0001 0.66% 0.0152 0.0157 0.0135 525,743.00
      Apr 13 2024 0.0152 -0.0016 -9.52% 0.0171 0.0181 0.0149 1,331,945.00
      Apr 12 2024 0.0168 -0.0023 -12.04% 0.0188 0.0193 0.0149 906,575.00
      Apr 11 2024 0.0191 -0.0002 -1.04% 0.0188 0.0196 0.0186 320,137.00
      Apr 10 2024 0.0193 -0.0005 -2.53% 0.0198 0.0201 0.019 884,608.00
      Apr 09 2024 0.0198 -0.0003 -1.49% 0.0202 0.0207 0.0191 459,309.00
      Apr 08 2024 0.0201 0.0005 2.55% 0.0192 0.0202 0.0186 395,125.00
      Apr 07 2024 0.0196 0.0006 3.16% 0.0188 0.0202 0.0184 492,861.00
      Apr 06 2024 0.019 0.0007 3.83% 0.0181 0.0191 0.0172 681,188.00
      Apr 05 2024 0.0183 -0.0001 -0.54% 0.0186 0.0192 0.0171 1,775,378.00
      Apr 04 2024 0.0184 0.0003 1.66% 0.0182 0.0197 0.018 581,794.00
      Apr 03 2024 0.0181 -0.0005 -2.69% 0.0178 0.0191 0.0176 727,219.00
      Apr 02 2024 0.0186 -0.0004 -2.11% 0.019 0.0194 0.0176 349,943.00
      Apr 01 2024 0.019 -0.0002 -1.04% 0.0192 0.0194 0.0183 454,788.00
      Mar 31 2024 0.0192 0.0002 1.05% 0.019 0.0193 0.0175 533,954.00
      Mar 30 2024 0.019 0.0001 0.53% 0.0195 0.0197 0.0187 490,441.00
      Mar 29 2024 0.0189 -0.0011 -5.50% 0.020 0.020 0.0189 824,672.00
      Mar 28 2024 0.020 0.0011 5.82% 0.0188 0.020 0.018 470,039.00
      Mar 27 2024 0.0189 0.00 0.00% 0.0189 0.0195 0.0179 774,176.00
      Mar 26 2024 0.0189 -0.0004 -2.07% 0.0197 0.020 0.0185 784,770.00
      Mar 25 2024 0.0193 -0.0007 -3.50% 0.020 0.0202 0.0191 1,270,990.00
      Mar 24 2024 0.020 0.00 0.00% 0.020 0.020 0.0189 533,806.00
      Mar 23 2024 0.020 0.00 0.00% 0.020 0.0208 0.0198 2,473,136.00
      Mar 22 2024 0.020 -0.0027 -11.89% 0.0227 0.025 0.0192 5,667,358.00
      Mar 21 2024 0.0227 -0.0013 -5.42% 0.0242 0.0249 0.0208 5,381,696.00
      Mar 20 2024 0.024 0.0044 22.45% 0.0197 0.0244 0.0193 3,884,742.00
      Mar 19 2024 0.0196 0.00 0.00% 0.0199 0.0214 0.0181 1,891,895.00
      Mar 18 2024 0.0196 -0.002 -9.26% 0.0221 0.0221 0.0196 2,169,009.00
      Mar 17 2024 0.0216 0.0016 8.00% 0.020 0.0232 0.0191 1,112,455.00
      Mar 16 2024 0.020 -0.004 -16.67% 0.0241 0.0244 0.0189 5,419,033.00
      Mar 15 2024 0.024 -0.0011 -4.38% 0.0255 0.0256 0.020 1,005,804.00
      Mar 14 2024 0.0251 0.00 0.00% 0.0257 0.027 0.0237 1,163,237.00
      Mar 13 2024 0.0251 0.0003 1.21% 0.0253 0.0269 0.0247 1,088,818.00
      Mar 12 2024 0.0248 -0.0013 -4.98% 0.0266 0.0267 0.0244 782,430.00
      Mar 11 2024 0.0261 0.00 0.00% 0.0262 0.0276 0.0248 1,568,331.00
      Mar 10 2024 0.0261 -0.001 -3.69% 0.0271 0.0275 0.0252 428,383.00
      Mar 09 2024 0.0271 0.0019 7.54% 0.0256 0.0278 0.0252 1,394,370.00
      Mar 08 2024 0.0252 -0.0004 -1.56% 0.0257 0.0258 0.0237 546,128.00
      Mar 07 2024 0.0256 0.0007 2.81% 0.025 0.0264 0.0243 661,934.00
      Mar 06 2024 0.0249 0.0034 15.81% 0.0219 0.0249 0.0216 971,388.00
      Mar 05 2024 0.0215 -0.0012 -5.29% 0.0231 0.025 0.0203 2,043,633.00
      Mar 04 2024 0.0227 0.0004 1.79% 0.0225 0.024 0.021 1,453,907.00
      Mar 03 2024 0.0223 -0.0027 -10.80% 0.0252 0.0254 0.0217 5,030,704.00
      Mar 02 2024 0.025 0.0022 9.65% 0.0229 0.0256 0.0229 2,593,703.00

      Your Recent History

      KRKN
      HDXUSD
      HydraDX
      NEO
      HPI
      Highbury Projects
      BIT
      UB48FM
      Unicredit Bank
      Delayed Upgrade Clock